Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.532 | 9.546 | 9.508 | 9.508 | 6,250 | +0.01(+0.15%) |
Apr 29, 2003 | 9.551 | 9.551 | 9.455 | 9.494 | 3,958 | -0.04(-0.40%) |
Apr 28, 2003 | 9.513 | 9.551 | 9.455 | 9.532 | 17,293 | +0.07(+0.71%) |
Apr 25, 2003 | 9.215 | 9.479 | 9.215 | 9.465 | 22,293 | +0.23(+2.44%) |
Apr 24, 2003 | 9.134 | 9.239 | 9.124 | 9.239 | 13,542 | +0.15(+1.64%) |
Apr 23, 2003 | 9.076 | 9.162 | 8.999 | 9.090 | 23,126 | +0.12(+1.28%) |
Apr 22, 2003 | 8.975 | 9.105 | 8.927 | 8.975 | 24,376 | -0.05(-0.53%) |
Apr 21, 2003 | 9.081 | 9.081 | 9.014 | 9.023 | 14,167 | -0.05(-0.53%) |
Apr 17, 2003 | 9.071 | 9.090 | 9.071 | 9.071 | 81,256 | -0.01(-0.11%) |
Apr 16, 2003 | 9.071 | 9.086 | 9.062 | 9.081 | 14,584 | -0.00(-0.05%) |
Apr 15, 2003 | 9.100 | 9.100 | 9.066 | 9.086 | 10,417 | -0.03(-0.32%) |
Apr 14, 2003 | 9.090 | 9.124 | 9.062 | 9.114 | 22,085 | -0.00(-0.05%) |
Apr 11, 2003 | 9.124 | 9.124 | 9.071 | 9.119 | 38,961 | -0.01(-0.11%) |
Apr 10, 2003 | 9.095 | 9.129 | 9.090 | 9.129 | 22,710 | +0.03(+0.32%) |
Apr 09, 2003 | 9.086 | 9.114 | 9.033 | 9.100 | 16,251 | +0.02(+0.21%) |
Apr 08, 2003 | 9.081 | 9.114 | 8.927 | 9.081 | 22,501 | -0.01(-0.11%) |
Apr 07, 2003 | 9.047 | 9.090 | 8.855 | 9.090 | 88,548 | +0.06(+0.69%) |
Apr 04, 2003 | 9.119 | 9.119 | 8.860 | 9.028 | 28,127 | -0.10(-1.05%) |
Apr 03, 2003 | 9.124 | 9.124 | 9.047 | 9.124 | 11,042 | +0.00(+0.00%) |
Apr 02, 2003 | 9.076 | 9.167 | 9.076 | 9.124 | 14,167 | +0.01(+0.11%) |
Apr 01, 2003 | 9.014 | 9.119 | 9.014 | 9.114 | 40,419 | +0.09(+1.01%) |
Mar 31, 2003 | 9.018 | 9.042 | 9.004 | 9.023 | 22,501 | -0.01(-0.11%) |
Mar 28, 2003 | 9.038 | 9.038 | 8.999 | 9.033 | 4,583 | -0.01(-0.16%) |
Mar 27, 2003 | 9.033 | 9.047 | 9.018 | 9.047 | 7,708 | +0.02(+0.21%) |
Mar 26, 2003 | 9.023 | 9.028 | 8.975 | 9.028 | 9,167 | -0.00(-0.05%) |
Mar 25, 2003 | 9.028 | 9.033 | 9.014 | 9.033 | 6,458 | +0.02(+0.21%) |
Mar 24, 2003 | 8.970 | 9.023 | 8.970 | 9.014 | 2,916 | -0.00(-0.05%) |
Mar 21, 2003 | 9.038 | 9.038 | 9.018 | 9.018 | 1,458 | -0.00(-0.05%) |
Mar 20, 2003 | 9.038 | 9.047 | 9.023 | 9.023 | 1,666 | -0.02(-0.27%) |
Mar 19, 2003 | 9.018 | 9.047 | 8.951 | 9.047 | 30,419 | +0.00(+0.05%) |
Mar 18, 2003 | 9.042 | 9.042 | 9.023 | 9.042 | 1,875 | -0.01(-0.16%) |
Mar 17, 2003 | 9.066 | 9.066 | 8.922 | 9.057 | 7,917 | -0.01(-0.16%) |
Mar 14, 2003 | 9.047 | 9.071 | 8.994 | 9.071 | 10,625 | +0.06(+0.64%) |
Mar 13, 2003 | 9.018 | 9.018 | 8.985 | 9.014 | 3,958 | -0.03(-0.37%) |
Mar 12, 2003 | 9.014 | 9.066 | 8.990 | 9.047 | 7,500 | -0.01(-0.16%) |
Mar 11, 2003 | 9.100 | 9.100 | 8.961 | 9.062 | 22,501 | -0.03(-0.32%) |
Mar 10, 2003 | 8.860 | 9.167 | 8.860 | 9.090 | 33,544 | +0.10(+1.07%) |
Mar 07, 2003 | 9.047 | 9.066 | 8.975 | 8.994 | 5,417 | -0.01(-0.11%) |
Mar 06, 2003 | 9.100 | 9.100 | 8.999 | 9.004 | 15,417 | -0.09(-1.00%) |
Mar 05, 2003 | 9.076 | 9.100 | 9.052 | 9.095 | 9,375 | +0.02(+0.21%) |
Mar 04, 2003 | 9.167 | 9.167 | 9.071 | 9.076 | 5,833 | -0.14(-1.51%) |
Mar 03, 2003 | 9.239 | 9.263 | 9.086 | 9.215 | 17,084 | +0.02(+0.21%) |
Feb 28, 2003 | 9.052 | 9.196 | 9.009 | 9.196 | 7,500 | +0.17(+1.86%) |
Feb 27, 2003 | 9.086 | 9.086 | 8.994 | 9.028 | 8,959 | -0.05(-0.53%) |
Feb 26, 2003 | 8.932 | 9.158 | 8.932 | 9.076 | 18,751 | +0.17(+1.89%) |
Feb 25, 2003 | 9.057 | 9.066 | 8.874 | 8.908 | 58,129 | -0.16(-1.80%) |
Feb 24, 2003 | 9.071 | 9.110 | 9.023 | 9.071 | 30,835 | -0.02(-0.26%) |
Feb 21, 2003 | 9.138 | 9.191 | 8.980 | 9.095 | 61,463 | -0.14(-1.51%) |
Feb 20, 2003 | 9.100 | 9.258 | 9.095 | 9.234 | 24,376 | +0.11(+1.16%) |
Feb 19, 2003 | 9.119 | 9.138 | 9.105 | 9.129 | 10,417 | -0.01(-0.11%) |
Feb 18, 2003 | 9.143 | 9.143 | 9.114 | 9.138 | 21,876 | +0.10(+1.06%) |
Feb 14, 2003 | 8.990 | 9.042 | 8.932 | 9.042 | 15,834 | +0.00(+0.05%) |
Feb 13, 2003 | 9.086 | 9.086 | 9.004 | 9.038 | 4,167 | -0.02(-0.26%) |
Feb 12, 2003 | 9.148 | 9.162 | 9.062 | 9.062 | 6,667 | -0.04(-0.42%) |
Feb 11, 2003 | 9.239 | 9.239 | 9.052 | 9.100 | 18,334 | -0.16(-1.76%) |
Feb 10, 2003 | 9.350 | 9.359 | 9.220 | 9.263 | 17,709 | -0.09(-0.92%) |
Feb 07, 2003 | 9.364 | 9.412 | 9.316 | 9.350 | 10,209 | -0.01(-0.15%) |
Feb 06, 2003 | 9.470 | 9.470 | 9.359 | 9.364 | 7,292 | -0.03(-0.31%) |
Feb 05, 2003 | 9.388 | 9.422 | 9.306 | 9.393 | 6,875 | +0.01(+0.15%) |
Feb 04, 2003 | 9.374 | 9.398 | 9.359 | 9.378 | 4,167 | +0.00(+0.05%) |
Feb 03, 2003 | 9.513 | 9.522 | 9.364 | 9.374 | 10,209 | -0.13(-1.41%) |
Jan 31, 2003 | 9.479 | 9.513 | 9.479 | 9.508 | 7,083 | +0.03(+0.30%) |
Jan 30, 2003 | 9.465 | 9.479 | 9.446 | 9.479 | 25,210 | +0.01(+0.10%) |
Jan 29, 2003 | 9.446 | 9.474 | 9.446 | 9.470 | 23,543 | +0.01(+0.15%) |
Jan 28, 2003 | 9.474 | 9.498 | 9.455 | 9.455 | 6,875 | -0.02(-0.25%) |
Jan 27, 2003 | 9.407 | 9.479 | 9.407 | 9.479 | 16,876 | +0.03(+0.30%) |
Jan 24, 2003 | 9.426 | 9.455 | 9.359 | 9.450 | 9,792 | +0.02(+0.25%) |
Jan 23, 2003 | 9.359 | 9.426 | 9.335 | 9.426 | 7,083 | +0.04(+0.46%) |
Jan 22, 2003 | 9.306 | 9.407 | 9.306 | 9.383 | 12,917 | +0.08(+0.88%) |
Jan 21, 2003 | 9.383 | 9.398 | 9.302 | 9.302 | 10,417 | -0.03(-0.36%) |
Jan 17, 2003 | 9.282 | 9.335 | 9.278 | 9.335 | 3,958 | +0.05(+0.52%) |
Jan 16, 2003 | 9.287 | 9.287 | 9.258 | 9.287 | 9,375 | +0.00(+0.00%) |
Jan 15, 2003 | 9.263 | 9.287 | 9.215 | 9.287 | 6,667 | +0.02(+0.26%) |
Jan 14, 2003 | 9.263 | 9.282 | 9.206 | 9.263 | 10,209 | +0.02(+0.21%) |
Jan 13, 2003 | 9.186 | 9.263 | 9.182 | 9.244 | 7,292 | +0.10(+1.05%) |
Jan 10, 2003 | 9.186 | 9.206 | 9.134 | 9.148 | 7,708 | +0.01(+0.11%) |
Jan 09, 2003 | 9.215 | 9.239 | 8.975 | 9.138 | 22,918 | -0.08(-0.83%) |
Jan 08, 2003 | 9.143 | 9.215 | 9.124 | 9.215 | 13,542 | +0.02(+0.26%) |
Jan 07, 2003 | 9.143 | 9.215 | 9.124 | 9.191 | 15,209 | +0.07(+0.79%) |
Jan 06, 2003 | 8.975 | 9.153 | 8.975 | 9.119 | 18,959 | +0.17(+1.93%) |
Jan 03, 2003 | 8.855 | 8.970 | 8.855 | 8.946 | 6,875 | +0.07(+0.76%) |
Jan 02, 2003 | 8.831 | 8.994 | 8.831 | 8.879 | 9,167 | +0.10(+1.09%) |
Dec 31, 2002 | 8.937 | 8.937 | 8.783 | 8.783 | 30,419 | -0.14(-1.61%) |
Dec 30, 2002 | 8.932 | 8.932 | 8.908 | 8.927 | 13,334 | -0.06(-0.69%) |
Dec 27, 2002 | 8.956 | 8.990 | 8.946 | 8.990 | 11,250 | +0.00(+0.00%) |
Dec 26, 2002 | 8.951 | 8.994 | 8.951 | 8.990 | 10,834 | +0.01(+0.16%) |
Dec 24, 2002 | 8.990 | 8.990 | 8.966 | 8.975 | 1,875 | -0.04(-0.48%) |
Dec 23, 2002 | 8.946 | 9.042 | 8.927 | 9.018 | 16,251 | +0.04(+0.48%) |
Dec 20, 2002 | 8.994 | 8.999 | 8.946 | 8.975 | 4,792 | -0.03(-0.37%) |
Dec 19, 2002 | 9.004 | 9.009 | 8.999 | 9.009 | 4,167 | +0.00(+0.00%) |
Dec 18, 2002 | 9.042 | 9.042 | 8.966 | 9.009 | 3,750 | -0.00(-0.05%) |
Dec 17, 2002 | 8.975 | 9.014 | 8.942 | 9.014 | 2,916 | +0.06(+0.64%) |
Dec 16, 2002 | 8.970 | 8.975 | 8.932 | 8.956 | 3,333 | +0.01(+0.11%) |
Dec 13, 2002 | 8.913 | 8.946 | 8.879 | 8.946 | 1,666 | +0.04(+0.43%) |
Dec 12, 2002 | 9.023 | 9.023 | 8.879 | 8.908 | 8,750 | -0.14(-1.54%) |
Dec 11, 2002 | 8.999 | 9.047 | 8.999 | 9.047 | 5,000 | +0.02(+0.27%) |
Dec 10, 2002 | 8.999 | 9.071 | 8.937 | 9.023 | 9,792 | -0.03(-0.32%) |
Dec 09, 2002 | 9.023 | 9.090 | 9.023 | 9.052 | 5,000 | +0.00(+0.05%) |
Dec 06, 2002 | 8.990 | 9.095 | 8.951 | 9.047 | 9,792 | +0.01(+0.11%) |
Dec 05, 2002 | 8.903 | 9.071 | 8.903 | 9.038 | 7,917 | +0.03(+0.32%) |
Dec 04, 2002 | 8.999 | 9.095 | 8.999 | 9.009 | 2,500 | +0.01(+0.11%) |
Dec 03, 2002 | 9.047 | 9.052 | 8.879 | 8.999 | 23,960 | -0.11(-1.16%) |
Dec 02, 2002 | 9.071 | 9.110 | 9.023 | 9.105 | 8,959 | +0.08(+0.90%) |
Nov 29, 2002 | 9.052 | 9.086 | 9.023 | 9.023 | 10,000 | -0.05(-0.53%) |
Nov 27, 2002 | 9.052 | 9.071 | 9.038 | 9.071 | 9,584 | +0.02(+0.27%) |
Nov 26, 2002 | 9.052 | 9.114 | 9.047 | 9.047 | 4,375 | +0.02(+0.27%) |
Nov 25, 2002 | 9.172 | 9.172 | 9.023 | 9.023 | 12,292 | -0.14(-1.52%) |
Nov 22, 2002 | 9.090 | 9.172 | 9.090 | 9.162 | 16,251 | +0.05(+0.53%) |
Nov 21, 2002 | 9.018 | 9.114 | 9.009 | 9.114 | 12,084 | +0.10(+1.12%) |
Nov 20, 2002 | 9.004 | 9.033 | 8.980 | 9.014 | 5,417 | +0.02(+0.27%) |
Nov 19, 2002 | 8.990 | 9.028 | 8.942 | 8.990 | 6,250 | -0.05(-0.53%) |
Nov 18, 2002 | 8.932 | 9.038 | 8.932 | 9.038 | 7,917 | +0.07(+0.80%) |
Nov 15, 2002 | 8.927 | 8.966 | 8.879 | 8.966 | 2,708 | +0.03(+0.32%) |
Nov 14, 2002 | 8.932 | 8.994 | 8.884 | 8.937 | 8,750 | +0.01(+0.11%) |
Nov 13, 2002 | 8.975 | 8.994 | 8.927 | 8.927 | 3,125 | -0.04(-0.43%) |
Nov 12, 2002 | 8.855 | 8.975 | 8.855 | 8.966 | 6,875 | +0.10(+1.14%) |
Nov 11, 2002 | 8.879 | 8.879 | 8.865 | 8.865 | 4,167 | -0.01(-0.16%) |
Nov 08, 2002 | 8.908 | 8.918 | 8.831 | 8.879 | 8,542 | +0.01(+0.11%) |
Nov 07, 2002 | 8.927 | 8.927 | 8.836 | 8.870 | 5,000 | -0.01(-0.11%) |
Nov 06, 2002 | 8.870 | 8.879 | 8.788 | 8.879 | 10,834 | -0.04(-0.48%) |
Nov 05, 2002 | 8.927 | 8.937 | 8.874 | 8.922 | 4,792 | +0.07(+0.76%) |
Nov 04, 2002 | 8.865 | 8.879 | 8.798 | 8.855 | 16,042 | -0.01(-0.11%) |
Nov 01, 2002 | 8.831 | 8.874 | 8.822 | 8.865 | 8,125 | -0.01(-0.11%) |
Oct 31, 2002 | 8.567 | 8.874 | 8.524 | 8.874 | 9,792 | +0.26(+3.01%) |
Oct 30, 2002 | 8.831 | 8.855 | 8.519 | 8.615 | 14,376 | -0.19(-2.18%) |
Oct 29, 2002 | 8.922 | 8.975 | 8.807 | 8.807 | 13,126 | +0.00(+0.00%) |
Oct 28, 2002 | 8.769 | 8.879 | 8.726 | 8.807 | 6,667 | +0.04(+0.44%) |
Oct 25, 2002 | 8.874 | 8.874 | 8.745 | 8.769 | 5,208 | -0.11(-1.24%) |
Oct 24, 2002 | 8.735 | 8.879 | 8.735 | 8.879 | 14,167 | +0.18(+2.04%) |
Oct 23, 2002 | 8.673 | 8.706 | 8.591 | 8.702 | 6,042 | +0.07(+0.78%) |
Oct 22, 2002 | 8.591 | 8.654 | 8.495 | 8.634 | 6,875 | +0.04(+0.50%) |
Oct 21, 2002 | 8.183 | 8.591 | 8.159 | 8.591 | 43,336 | +0.29(+3.53%) |
Oct 18, 2002 | 8.630 | 8.630 | 7.924 | 8.299 | 60,213 | -0.34(-3.89%) |
Oct 17, 2002 | 8.500 | 8.634 | 8.447 | 8.634 | 8,334 | +0.09(+1.01%) |
Oct 16, 2002 | 8.361 | 8.553 | 8.361 | 8.548 | 10,834 | +0.19(+2.24%) |
Oct 15, 2002 | 8.351 | 8.366 | 8.260 | 8.361 | 13,126 | +0.01(+0.11%) |
Oct 14, 2002 | 8.788 | 8.788 | 7.919 | 8.351 | 227,935 | -0.43(-4.92%) |
Oct 11, 2002 | 8.654 | 8.922 | 8.654 | 8.783 | 10,625 | +0.18(+2.06%) |
Oct 10, 2002 | 8.654 | 8.659 | 8.591 | 8.606 | 9,584 | -0.10(-1.16%) |
Oct 09, 2002 | 8.927 | 8.927 | 8.644 | 8.706 | 7,500 | -0.25(-2.79%) |
Oct 08, 2002 | 8.999 | 9.134 | 8.798 | 8.956 | 35,002 | +0.00(+0.05%) |
Oct 07, 2002 | 9.119 | 9.134 | 8.615 | 8.951 | 38,128 | -0.09(-1.01%) |
Oct 04, 2002 | 8.922 | 9.042 | 8.922 | 9.042 | 8,959 | +0.12(+1.34%) |
Oct 03, 2002 | 8.961 | 8.975 | 8.879 | 8.922 | 14,167 | -0.08(-0.85%) |
Oct 02, 2002 | 9.047 | 9.047 | 8.999 | 8.999 | 2,291 | -0.05(-0.53%) |
Oct 01, 2002 | 9.052 | 9.052 | 8.927 | 9.047 | 10,417 | -0.00(-0.05%) |
Sep 30, 2002 | 9.047 | 9.052 | 9.047 | 9.052 | 1,250 | -0.09(-1.00%) |
Sep 27, 2002 | 9.124 | 9.167 | 9.062 | 9.143 | 5,208 | +0.00(+0.00%) |
Sep 26, 2002 | 9.057 | 9.143 | 9.057 | 9.143 | 520,875 | +0.12(+1.28%) |
Sep 25, 2002 | 9.167 | 9.167 | 8.975 | 9.028 | 11,042 | -0.07(-0.74%) |
Sep 24, 2002 | 9.095 | 9.254 | 9.047 | 9.095 | 22,293 | +0.02(+0.26%) |
Sep 23, 2002 | 9.186 | 9.186 | 9.071 | 9.071 | 29,794 | -0.13(-1.41%) |
Sep 20, 2002 | 9.119 | 9.225 | 9.119 | 9.201 | 7,083 | +0.04(+0.47%) |
Sep 19, 2002 | 9.182 | 9.210 | 9.119 | 9.158 | 4,583 | -0.05(-0.57%) |
Sep 18, 2002 | 9.047 | 9.258 | 9.023 | 9.210 | 11,667 | +0.10(+1.05%) |
Sep 17, 2002 | 9.124 | 9.124 | 9.110 | 9.114 | 3,125 | -0.00(-0.05%) |
Sep 16, 2002 | 8.999 | 9.143 | 8.999 | 9.119 | 17,084 | +0.07(+0.80%) |
Sep 13, 2002 | 9.215 | 9.220 | 8.927 | 9.047 | 40,419 | -0.19(-2.08%) |
Sep 12, 2002 | 9.215 | 9.239 | 9.215 | 9.239 | 2,291 | -0.00(-0.05%) |
Sep 11, 2002 | 9.210 | 9.311 | 9.210 | 9.244 | 11,875 | +0.03(+0.31%) |
Sep 10, 2002 | 9.191 | 9.263 | 9.191 | 9.215 | 11,250 | -0.08(-0.83%) |
Sep 09, 2002 | 9.023 | 9.292 | 8.879 | 9.292 | 19,168 | +0.32(+3.53%) |
Sep 06, 2002 | 9.047 | 9.110 | 8.956 | 8.975 | 12,709 | -0.16(-1.73%) |
Sep 05, 2002 | 9.004 | 9.191 | 9.004 | 9.134 | 13,542 | +0.11(+1.22%) |
Sep 04, 2002 | 9.062 | 9.071 | 9.023 | 9.023 | 2,083 | -0.04(-0.42%) |
Sep 03, 2002 | 9.047 | 9.071 | 8.999 | 9.062 | 6,667 | +0.03(+0.32%) |
Aug 30, 2002 | 9.196 | 9.230 | 9.023 | 9.033 | 35,836 | -0.16(-1.72%) |
Aug 29, 2002 | 9.263 | 9.311 | 9.129 | 9.191 | 11,875 | -0.03(-0.31%) |
Aug 28, 2002 | 9.383 | 9.383 | 9.215 | 9.220 | 5,625 | -0.16(-1.74%) |
Aug 27, 2002 | 9.518 | 9.527 | 9.378 | 9.383 | 8,750 | -0.09(-0.91%) |
Aug 26, 2002 | 9.455 | 9.470 | 9.455 | 9.470 | 1,041 | +0.06(+0.61%) |
Aug 23, 2002 | 9.407 | 9.503 | 9.407 | 9.412 | 8,334 | +0.05(+0.56%) |
Aug 22, 2002 | 9.215 | 9.431 | 9.215 | 9.359 | 1,187,596 | +0.10(+1.04%) |
Aug 21, 2002 | 9.316 | 9.316 | 9.220 | 9.263 | 479,205 | -0.05(-0.57%) |
Aug 20, 2002 | 8.903 | 9.316 | 8.903 | 9.316 | 17,084 | +0.39(+4.35%) |
Aug 16, 2002 | 8.879 | 8.927 | 8.879 | 8.927 | 5,625 | +0.10(+1.09%) |
Aug 15, 2002 | 8.769 | 8.831 | 8.735 | 8.831 | 4,375 | +0.10(+1.10%) |
Aug 14, 2002 | 8.639 | 8.831 | 8.639 | 8.735 | 11,250 | +0.09(+1.05%) |
Aug 13, 2002 | 8.644 | 8.730 | 8.644 | 8.644 | 9,584 | +0.03(+0.33%) |
Aug 12, 2002 | 8.639 | 8.663 | 8.524 | 8.615 | 15,626 | -0.15(-1.75%) |
Aug 07, 2002 | 9.038 | 9.038 | 8.764 | 8.769 | 10,417 | -0.30(-3.28%) |
Aug 06, 2002 | 8.644 | 9.095 | 8.644 | 9.066 | 31,252 | +0.36(+4.08%) |
Aug 05, 2002 | 8.759 | 8.759 | 8.644 | 8.711 | 13,751 | -0.02(-0.27%) |
Aug 02, 2002 | 8.745 | 8.759 | 8.639 | 8.735 | 14,167 | +0.02(+0.28%) |
Aug 01, 2002 | 8.759 | 8.759 | 8.692 | 8.711 | 18,751 | -0.17(-1.89%) |
Jul 31, 2002 | 8.879 | 8.879 | 8.735 | 8.879 | 26,460 | -0.02(-0.27%) |
Jul 30, 2002 | 8.735 | 8.903 | 8.649 | 8.903 | 7,292 | +0.12(+1.37%) |
Jul 29, 2002 | 8.687 | 8.783 | 8.687 | 8.783 | 24,168 | +0.14(+1.67%) |
Jul 26, 2002 | 8.663 | 8.774 | 8.639 | 8.639 | 6,042 | -0.05(-0.55%) |
Jul 25, 2002 | 8.634 | 8.735 | 8.591 | 8.687 | 14,376 | +0.05(+0.61%) |
Jul 24, 2002 | 8.519 | 8.634 | 8.347 | 8.634 | 23,543 | +0.09(+1.07%) |
Jul 23, 2002 | 8.639 | 8.639 | 8.423 | 8.543 | 22,710 | -0.14(-1.60%) |
Jul 22, 2002 | 8.639 | 8.682 | 8.495 | 8.682 | 31,460 | -0.06(-0.66%) |
Jul 19, 2002 | 8.975 | 8.975 | 8.740 | 8.740 | 11,667 | -0.31(-3.40%) |
Jul 17, 2002 | 9.110 | 9.201 | 8.999 | 9.047 | 25,002 | -0.16(-1.77%) |
Jul 12, 2002 | 9.225 | 9.321 | 9.191 | 9.210 | 62,505 | +0.03(+0.37%) |
Jul 11, 2002 | 9.263 | 9.263 | 9.119 | 9.177 | 14,167 | -0.04(-0.42%) |
Jul 10, 2002 | 9.244 | 9.321 | 9.215 | 9.215 | 41,253 | -0.05(-0.57%) |
Jul 09, 2002 | 9.350 | 9.350 | 9.268 | 9.268 | 5,833 | -0.03(-0.36%) |
Jul 08, 2002 | 9.422 | 9.422 | 9.302 | 9.302 | 9,792 | -0.02(-0.21%) |
Jul 05, 2002 | 9.326 | 9.359 | 9.321 | 9.321 | 4,167 | +0.04(+0.47%) |
Jul 04, 2002 | 9.311 | 9.354 | 9.278 | 9.278 | 12,084 | +0.00(+0.00%) |
Jul 03, 2002 | 9.311 | 9.354 | 9.278 | 9.278 | 12,084 | +0.01(+0.16%) |
Jul 02, 2002 | 9.321 | 9.359 | 9.196 | 9.263 | 18,543 | +0.06(+0.68%) |
Jul 01, 2002 | 9.167 | 9.278 | 9.167 | 9.201 | 9,584 | +0.08(+0.84%) |
Jun 28, 2002 | 9.153 | 9.239 | 9.119 | 9.124 | 9,584 | -0.02(-0.21%) |
Jun 27, 2002 | 9.177 | 9.186 | 9.124 | 9.143 | 8,959 | +0.01(+0.16%) |
Jun 26, 2002 | 9.052 | 9.138 | 9.023 | 9.129 | 7,708 | +0.03(+0.32%) |
Jun 25, 2002 | 9.038 | 9.167 | 9.038 | 9.100 | 13,959 | -0.07(-0.73%) |
Jun 21, 2002 | 9.402 | 9.402 | 9.119 | 9.167 | 84,381 | -0.25(-2.70%) |
Jun 20, 2002 | 9.599 | 9.604 | 9.422 | 9.422 | 28,127 | -0.20(-2.09%) |
Jun 19, 2002 | 9.743 | 9.743 | 9.623 | 9.623 | 19,168 | -0.11(-1.13%) |
Jun 18, 2002 | 9.743 | 9.743 | 9.734 | 9.734 | 3,958 | +0.06(+0.65%) |
Jun 17, 2002 | 9.604 | 9.743 | 9.599 | 9.671 | 5,833 | +0.02(+0.25%) |
Jun 14, 2002 | 9.695 | 9.714 | 9.575 | 9.647 | 7,708 | -0.23(-2.33%) |
Jun 12, 2002 | 10.08 | 10.08 | 9.815 | 9.878 | 33,544 | -0.20(-2.00%) |
Jun 11, 2002 | 10.11 | 10.17 | 10.00 | 10.08 | 151,053 | -0.03(-0.33%) |
Jun 10, 2002 | 10.31 | 10.31 | 10.11 | 10.11 | 3,958 | -0.20(-1.91%) |
Jun 07, 2002 | 10.13 | 10.31 | 10.08 | 10.31 | 18,751 | +0.01(+0.14%) |
Jun 06, 2002 | 10.44 | 10.54 | 10.25 | 10.30 | 27,502 | -0.08(-0.74%) |
Jun 05, 2002 | 10.32 | 10.55 | 10.27 | 10.37 | 30,627 | +0.29(+2.90%) |
May 31, 2002 | 9.887 | 10.08 | 9.873 | 10.08 | 27,085 | +0.24(+2.44%) |
May 28, 2002 | 9.686 | 9.839 | 9.628 | 9.839 | 12,084 | +0.20(+2.09%) |
May 27, 2002 | 9.623 | 9.638 | 9.618 | 9.638 | 2,291 | +0.00(+0.00%) |
May 24, 2002 | 9.623 | 9.638 | 9.618 | 9.638 | 2,291 | +0.02(+0.20%) |
May 23, 2002 | 9.743 | 9.743 | 9.604 | 9.618 | 12,292 | -0.15(-1.52%) |
May 22, 2002 | 9.806 | 9.806 | 9.743 | 9.767 | 1,875 | -0.12(-1.21%) |
May 21, 2002 | 9.743 | 9.887 | 9.647 | 9.887 | 8,750 | +0.10(+0.98%) |
May 20, 2002 | 9.743 | 9.791 | 9.647 | 9.791 | 12,292 | +0.02(+0.25%) |
May 17, 2002 | 9.839 | 9.839 | 9.695 | 9.767 | 4,167 | -0.02(-0.25%) |
May 16, 2002 | 9.743 | 9.791 | 9.642 | 9.791 | 7,917 | +0.05(+0.49%) |
May 15, 2002 | 9.786 | 9.830 | 9.695 | 9.743 | 15,417 | -0.12(-1.17%) |
May 14, 2002 | 9.959 | 10.07 | 9.815 | 9.858 | 30,627 | -0.12(-1.25%) |
May 13, 2002 | 9.743 | 9.983 | 9.743 | 9.983 | 7,292 | +0.19(+1.96%) |
May 10, 2002 | 9.887 | 9.887 | 9.777 | 9.791 | 6,875 | +0.00(+0.00%) |
May 09, 2002 | 9.762 | 9.791 | 9.714 | 9.791 | 2,916 | -0.02(-0.20%) |
May 08, 2002 | 9.854 | 9.892 | 9.647 | 9.810 | 26,877 | -0.01(-0.15%) |
May 07, 2002 | 9.791 | 9.858 | 9.743 | 9.825 | 8,959 | +0.08(+0.84%) |
May 06, 2002 | 9.599 | 9.863 | 9.599 | 9.743 | 11,459 | +0.13(+1.35%) |
May 03, 2002 | 9.623 | 9.623 | 9.551 | 9.614 | 5,000 | -0.01(-0.10%) |
May 02, 2002 | 9.647 | 9.695 | 9.575 | 9.623 | 5,417 | +0.02(+0.25%) |